NYSE Stocks

This is a NYSE Stock List

3/25/2019
Symbol Open High Low Close Volume % Stock Prediction
BAC-A 26.15 26.21 26.06 26.10 143800 -0.31% BAC-A Buy or Sell
BAC-K 26.05 26.08 25.97 26.05 72100 0.08% BAC-K Buy or Sell
BANC 13.23 13.48 13.15 13.32 341800 0.53% BANC Buy or Sell
BAN-D 25.85 25.90 25.84 25.85 10200 0.00% BAN-D Buy or Sell
BAN-E 25.42 25.45 25.37 25.45 4600 0.00% BAN-E Buy or Sell
BB 9.00 9.01 8.75 8.83 6151200 -2.11% BB Buy or Sell
BBDC 9.83 9.90 9.78 9.85 76900 0.00% BBDC Buy or Sell
BBDO 9.33 9.43 9.26 9.38 3700 1.96% BBDO Buy or Sell
BBT-D 25.24 25.27 25.21 25.24 19900 0.12% BBT-D Buy or Sell
BBT-E 25.10 25.15 25.06 25.08 23900 -0.28% BBT-E Buy or Sell
BBT-F 24.96 24.96 24.75 24.83 8900 -0.08% BBT-F Buy or Sell
BBT-G 24.87 24.89 24.77 24.87 10500 -0.36% BBT-G Buy or Sell
BBT-H 25.63 25.63 25.48 25.54 20700 -0.08% BBT-H Buy or Sell
BBU 36.20 36.92 35.58 36.92 9900 1.54% BBU Buy or Sell
BC-A 25.94 25.94 25.88 25.92 7600 -0.19% BC-A Buy or Sell
BC-B 25.73 25.79 25.72 25.78 20200 0.00% BC-B Buy or Sell
BCC 26.00 26.31 25.63 25.82 404300 -0.19% BCC Buy or Sell
BC-C 25.14 25.19 25.10 25.15 95300 0.24% BC-C Buy or Sell
BCEI 21.67 22.00 21.39 21.77 119100 -0.27% BCEI Buy or Sell
BCRH 6.46 6.50 6.33 6.50 5800 1.40% BCRH Buy or Sell
BCSF 19.55 20.08 19.47 19.70 40200 0.56% BCSF Buy or Sell
BCX 8.01 8.04 7.98 8.02 161900 0.00% BCX Buy or Sell
BDC-B 73.01 74.06 72.57 74.00 39700 0.00% BDC-B Buy or Sell
BDXA 61.05 61.13 59.78 60.32 112300 0.23% BDXA Buy or Sell
BE 11.60 11.88 10.94 11.80 1269600 0.00% BE Buy or Sell
BEDU 9.85 9.91 9.58 9.79 85500 -0.41% BEDU Buy or Sell
BEL 24.88 24.92 24.87 24.88 556900 0.04% BEL Buy or Sell
BERY 53.38 53.95 52.95 53.86 1616200 0.50% BERY Buy or Sell
BFAM 123.62 124.12 122.68 123.15 248900 -0.61% BFAM Buy or Sell
BFS-C 26.06 26.25 26.06 26.10 1800 0.27% BFS-C Buy or Sell
BFS-D 24.35 24.35 24.25 24.32 2500 -0.16% BFS-D Buy or Sell
BGB 14.31 14.36 14.26 14.32 126200 -0.49% BGB Buy or Sell
BGIO 8.86 8.97 8.86 8.90 41000 0.45% BGIO Buy or Sell
BGX 15.43 15.43 15.06 15.35 129900 -0.58% BGX Buy or Sell
BH.A 710.05 710.05 710.05 710.05 100 0.56% BH.A Buy or Sell
BHC 24.58 24.88 23.92 24.14 2461900 -2.23% BHC Buy or Sell
BHGE 26.95 27.47 26.89 27.43 2448300 0.99% BHGE Buy or Sell
BHR 12.11 12.47 12.06 12.41 194900 2.22% BHR Buy or Sell
BHR-B 19.54 19.79 19.45 19.49 4500 -0.26% BHR-B Buy or Sell
BHR-D 25.59 25.59 25.47 25.55 2500 0.20% BHR-D Buy or Sell
BHVN 51.00 51.93 49.78 51.58 280000 1.44% BHVN Buy or Sell
BIT 16.81 16.82 16.70 16.80 72800 -0.06% BIT Buy or Sell
BK-C 25.02 25.03 24.85 24.98 57600 -0.20% BK-C Buy or Sell
BKU 32.18 32.58 31.90 32.42 1413300 0.84% BKU Buy or Sell
BNED 4.51 4.65 4.39 4.62 384300 1.54% BNED Buy or Sell
BPMP 14.50 14.71 14.13 14.58 191700 0.69% BPMP Buy or Sell
BRSS 31.88 32.81 31.63 32.72 97400 2.38% BRSS Buy or Sell
BRX 17.94 18.13 17.77 17.99 2800000 0.22% BRX Buy or Sell
BSA 22.87 23.00 22.86 22.98 11000 -0.09% BSA Buy or Sell
BSAC 29.41 29.69 29.20 29.28 249200 -0.14% BSAC Buy or Sell
BSIG 12.56 12.76 12.51 12.63 947700 0.72% BSIG Buy or Sell
BSM 17.75 17.75 17.46 17.57 78800 -0.85% BSM Buy or Sell
BSMX 6.39 6.72 6.39 6.66 880500 3.74% BSMX Buy or Sell
BST 32.84 32.84 32.01 32.29 114700 -2.36% BST Buy or Sell
BTT 22.23 22.27 22.21 22.22 64400 -0.04% BTT Buy or Sell
BUI 21.77 21.92 21.75 21.83 22000 0.18% BUI Buy or Sell
BURL 145.18 147.84 144.38 145.62 1142800 -0.25% BURL Buy or Sell
BV 14.13 14.27 13.74 13.82 187200 -2.68% BV Buy or Sell
BWG 11.05 11.10 11.05 11.10 23000 0.45% BWG Buy or Sell
BWXT 48.08 48.60 47.85 48.51 351000 0.89% BWXT Buy or Sell
BXMT 34.61 34.79 34.54 34.71 777500 0.32% BXMT Buy or Sell
BXMX 12.99 13.00 12.84 12.90 220800 -0.62% BXMX Buy or Sell
BXP-B 25.05 25.10 24.98 25.02 3600 0.24% BXP-B Buy or Sell
BY 17.93 18.13 17.69 17.74 90900 -1.17% BY Buy or Sell
BSL 16.37 16.60 16.34 16.60 42700 1.34% BSL Buy or Sell
BITA 15.10 15.63 15.05 15.46 521600 0.00% BITA Buy or Sell
BAH 57.19 57.20 56.42 56.53 914000 -1.03% BAH Buy or Sell
BBN 22.39 22.84 22.36 22.81 240400 2.06% BBN Buy or Sell
BBVA 5.90 5.93 5.83 5.84 4049900 0.17% BBVA Buy or Sell
BH 137.00 140.50 137.00 137.66 3600 0.04% BH Buy or Sell
BIO.B 310.33 310.33 310.33 310.33 100 -1.51% BIO.B Buy or Sell
BORN 0.83 0.84 0.80 0.81 37400 -3.57% BORN Buy or Sell
BOX 18.93 19.11 18.64 19.08 2108600 0.05% BOX Buy or Sell
BRFS 5.69 5.74 5.60 5.73 3734500 -0.35% BRFS Buy or Sell
BSBR 11.09 11.38 11.07 11.30 771700 2.08% BSBR Buy or Sell
BUD 80.00 80.80 79.92 80.35 813600 -0.48% BUD Buy or Sell
BFY 13.53 13.67 13.52 13.64 18400 0.74% BFY Buy or Sell
BHV 16.05 16.05 16.05 16.05 100 -0.43% BHV Buy or Sell
BLD 63.37 66.16 63.37 65.88 258600 3.76% BLD Buy or Sell
BLE 14.15 14.18 14.11 14.15 37800 0.00% BLE Buy or Sell
BTI 40.00 40.56 39.99 40.31 1649800 -0.57% BTI Buy or Sell
BZM 14.16 14.16 13.97 14.04 3600 -0.78% BZM Buy or Sell
BTZ 12.37 12.39 12.36 12.39 335500 0.16% BTZ Buy or Sell
BEST 4.78 4.89 4.77 4.84 618100 1.47% BEST Buy or Sell
BHLB 26.51 26.79 26.21 26.35 388600 -1.13% BHLB Buy or Sell
BOOT 27.10 28.13 26.91 28.03 456600 3.55% BOOT Buy or Sell
B 51.59 52.15 51.15 51.51 191200 -0.08% B Buy or Sell
BA 365.00 371.21 362.89 370.46 7928400 2.29% BA Buy or Sell
BABA 174.33 178.90 174.10 178.77 7488348 1.42% BABA Buy or Sell
BAC 26.91 27.38 26.61 26.84 65465400 -0.63% BAC Buy or Sell
BAC-B 26.28 26.28 26.11 26.14 112900 -0.31% BAC-B Buy or Sell
BAC-C 26.23 26.25 26.20 26.22 32700 -0.19% BAC-C Buy or Sell
BAC-E 21.66 21.71 21.52 21.64 17000 0.14% BAC-E Buy or Sell
BAC-L 1315.00 1317.98 1313.00 1314.97 4000 -0.02% BAC-L Buy or Sell
BAC-W 25.61 25.61 25.57 25.60 58800 -0.04% BAC-W Buy or Sell
BAC-Y 25.96 25.98 25.93 25.94 61300 -0.15% BAC-Y Buy or Sell
BAF 13.92 13.93 13.87 13.89 12200 0.00% BAF Buy or Sell
BAK 26.43 26.84 26.41 26.53 255700 -0.49% BAK Buy or Sell
BAM 45.85 45.97 45.42 45.80 1527500 -0.24% BAM Buy or Sell
BAP 241.91 242.93 239.64 239.88 121900 -0.64% BAP Buy or Sell
BAS 4.60 4.60 4.25 4.36 206700 -5.22% BAS Buy or Sell
BAX 77.27 78.05 77.11 77.63 2050800 0.50% BAX Buy or Sell
BBD 10.58 10.83 10.56 10.69 14652000 1.33% BBD Buy or Sell
BBF 13.22 13.32 13.20 13.28 39800 0.53% BBF Buy or Sell
BBK 14.50 14.53 14.47 14.49 12300 -0.07% BBK Buy or Sell
BBL 46.24 46.87 46.24 46.56 1700400 0.89% BBL Buy or Sell
BBT 45.20 45.78 44.51 44.87 6108000 -0.49% BBT Buy or Sell
BBW 5.57 5.74 5.52 5.63 102000 1.44% BBW Buy or Sell
BBX 6.06 6.14 6.04 6.04 266300 0.00% BBX Buy or Sell
BBY 69.82 71.32 69.77 70.89 2241900 1.11% BBY Buy or Sell
BC 49.67 50.03 49.30 49.74 524700 0.02% BC Buy or Sell
BCE 44.08 44.27 43.98 44.20 643400 0.29% BCE Buy or Sell
BCH 28.94 29.42 28.73 28.97 49900 0.03% BCH Buy or Sell
BCO 75.82 76.29 74.66 74.87 272400 -1.31% BCO Buy or Sell
BCS 8.18 8.23 8.09 8.13 3317500 -0.49% BCS Buy or Sell
BDC 53.54 54.47 52.70 53.73 298300 0.17% BDC Buy or Sell
BDJ 8.44 8.50 8.39 8.42 415000 -0.59% BDJ Buy or Sell
BDN 15.47 15.50 15.27 15.42 2035900 -0.26% BDN Buy or Sell
BDX 240.73 241.52 238.21 241.25 1143900 0.47% BDX Buy or Sell
BEN 32.05 32.33 31.64 31.92 1789800 -0.56% BEN Buy or Sell
BEP 31.18 31.48 31.18 31.42 154100 0.35% BEP Buy or Sell
BF.A 51.11 52.20 51.11 52.20 14100 1.66% BF.A Buy or Sell
BF.B 51.65 52.44 51.59 52.29 945300 1.06% BF.B Buy or Sell
BFK 13.45 13.45 13.37 13.41 92800 0.15% BFK Buy or Sell
BFO 14.34 14.34 14.25 14.30 1100 -0.28% BFO Buy or Sell
BFR 9.64 10.25 9.64 9.94 450200 3.33% BFR Buy or Sell
BFS 50.47 50.47 49.10 49.37 63800 -1.69% BFS Buy or Sell
BFZ 12.89 12.89 12.83 12.86 57700 -0.08% BFZ Buy or Sell
BG 51.59 52.09 51.08 51.44 2451800 -0.50% BG Buy or Sell
BGG 12.32 12.48 12.11 12.16 221900 -1.54% BGG Buy or Sell
BGH 18.18 18.22 18.11 18.22 65600 0.28% BGH Buy or Sell
BGR 11.86 11.90 11.82 11.87 111200 -0.17% BGR Buy or Sell
BGS 24.63 24.95 24.52 24.75 544900 0.45% BGS Buy or Sell
BGT 12.27 12.28 12.21 12.27 81900 0.00% BGT Buy or Sell
BGY 5.45 5.48 5.43 5.46 330700 0.00% BGY Buy or Sell
BHE 25.72 25.93 25.44 25.78 274500 0.23% BHE Buy or Sell
BHK 13.31 13.34 13.29 13.32 76900 0.08% BHK Buy or Sell
BHP 52.39 53.04 52.34 52.71 2104100 0.88% BHP Buy or Sell
BID 39.37 39.37 37.50 37.71 673800 -4.19% BID Buy or Sell
BIF 10.70 10.76 10.66 10.70 123400 0.00% BIF Buy or Sell
BIG 35.03 36.15 34.75 35.91 954600 2.45% BIG Buy or Sell
BIO 305.03 308.95 302.33 307.19 175100 0.52% BIO Buy or Sell
BIP 40.31 40.57 40.23 40.46 232000 0.32% BIP Buy or Sell
BJ 25.93 26.47 25.79 26.26 1098700 0.54% BJ Buy or Sell
BK 50.49 51.02 50.02 50.28 2745500 -0.44% BK Buy or Sell
BKD 6.78 6.82 6.58 6.70 1752800 -1.18% BKD Buy or Sell
BKE 17.51 18.15 17.51 17.83 388200 1.25% BKE Buy or Sell
BKH 73.00 73.77 72.52 73.58 306000 0.97% BKH Buy or Sell
BKI 52.46 52.97 52.20 52.70 512400 0.02% BKI Buy or Sell
BKK 15.07 15.09 15.06 15.06 41100 0.00% BKK Buy or Sell
BKN 14.20 14.20 14.12 14.18 78700 -0.14% BKN Buy or Sell
BKS 5.39 5.53 5.32 5.46 1011200 1.11% BKS Buy or Sell
BKT 5.90 5.94 5.88 5.88 122600 -0.34% BKT Buy or Sell
BLK 418.00 419.50 413.30 415.41 411006 -0.47% BLK Buy or Sell
BLL 57.83 58.29 57.61 58.11 2483700 0.29% BLL Buy or Sell
BLW 14.71 14.74 14.67 14.69 59000 -0.34% BLW Buy or Sell
BLX 19.38 19.67 19.20 19.61 74100 1.98% BLX Buy or Sell
BMA 46.31 48.34 46.31 47.40 249200 2.00% BMA Buy or Sell
BME 39.40 39.65 38.71 39.17 38500 -0.79% BME Buy or Sell
BMI 54.77 55.57 53.75 55.17 119000 0.57% BMI Buy or Sell
BML-G 19.91 19.91 19.70 19.72 4900 -0.45% BML-G Buy or Sell
BML-H 18.96 19.94 18.80 18.91 35400 -0.89% BML-H Buy or Sell
BML-J 20.59 20.60 20.44 20.48 22600 -0.58% BML-J Buy or Sell
BML-L 20.68 20.70 20.45 20.52 10800 -0.48% BML-L Buy or Sell
BMO 75.02 75.34 74.48 75.31 549700 0.39% BMO Buy or Sell
BMS 54.27 54.54 54.16 54.33 723200 -0.02% BMS Buy or Sell
BMY 48.15 48.20 47.39 47.49 12968500 -1.39% BMY Buy or Sell
BNS 53.07 53.20 52.50 52.80 853500 -0.64% BNS Buy or Sell
BNY 13.05 13.10 13.01 13.05 23700 -0.08% BNY Buy or Sell
BOE 10.52 10.55 10.46 10.48 136200 -0.66% BOE Buy or Sell
BOH 75.71 76.71 75.39 76.41 255800 1.03% BOH Buy or Sell
BP 43.81 43.90 43.35 43.53 4258000 -0.96% BP Buy or Sell
BPI 6.21 6.25 6.02 6.09 265500 -1.77% BPI Buy or Sell
BPL 34.55 34.79 33.89 34.23 732000 -0.93% BPL Buy or Sell
BPT 25.95 26.87 25.83 26.72 166000 3.05% BPT Buy or Sell
BQH 13.99 14.05 13.99 14.05 3100 0.72% BQH Buy or Sell
BR 100.00 100.67 99.31 100.35 872100 -0.02% BR Buy or Sell
BRC 45.04 45.91 44.13 45.63 218300 0.75% BRC Buy or Sell
BRK.B 200.83 201.98 198.20 199.44 4054800 -0.55% BRK.B Buy or Sell
BRO 28.91 29.11 28.81 29.01 813100 0.45% BRO Buy or Sell
BRS 1.27 1.27 1.15 1.21 1234500 -2.42% BRS Buy or Sell
BRT 13.51 13.72 13.45 13.59 16700 -1.02% BRT Buy or Sell
BSD 13.16 13.21 13.13 13.20 10700 0.30% BSD Buy or Sell
BSE 12.76 12.83 12.76 12.82 8700 0.63% BSE Buy or Sell
BSX 37.30 37.82 37.10 37.64 8377800 0.91% BSX Buy or Sell
BT 15.02 15.07 14.86 14.93 1159800 -1.65% BT Buy or Sell
BTA 12.07 12.14 12.02 12.10 26200 0.08% BTA Buy or Sell
BTE 1.74 1.77 1.71 1.73 1236000 -1.70% BTE Buy or Sell
BTO 30.36 30.84 30.15 30.47 125400 -1.26% BTO Buy or Sell
BTU 28.95 29.10 28.41 28.43 622300 -1.80% BTU Buy or Sell
BVN 17.51 17.78 17.49 17.62 853100 1.26% BVN Buy or Sell
BW 0.41 0.42 0.37 0.42 810900 7.69% BW Buy or Sell
BWA 36.22 37.31 36.02 36.43 1431200 0.52% BWA Buy or Sell
BX 34.30 34.39 33.60 34.14 2208400 -0.52% BX Buy or Sell
BXC 26.68 27.65 25.36 27.21 118700 2.06% BXC Buy or Sell
BXG 15.85 15.85 14.79 14.94 737800 -7.78% BXG Buy or Sell
BXP 132.00 132.00 130.55 131.11 828700 -0.30% BXP Buy or Sell
BXS 27.46 27.76 27.15 27.52 460200 0.36% BXS Buy or Sell
BYD 27.35 28.07 27.20 27.64 1137500 1.06% BYD Buy or Sell
BYM 13.36 13.39 13.35 13.37 19300 0.07% BYM Buy or Sell
BZH 11.54 11.84 11.50 11.66 569400 0.87% BZH Buy or Sell

NASDAQ Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

NYSE Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

AMEX Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

If you are looking for a list of NASDAQ stocks, check out the NASDAQ stock list


You can download our stock screener app on your phone and find a list of NYSE stocks.
NYSE Stocks for iPhone.
NYSE Stocks for android.